Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	44.35	44.35	43.27	43.84	778,333	-0.33(-0.75%)
Mar 30, 2005	43.59	44.22	43.33	44.17	492,531	+0.25(+0.57%)
Mar 29, 2005	43.50	45.58	43.12	43.92	2,988,995	+2.06(+4.92%)
Mar 28, 2005	41.52	42.12	41.37	41.86	656,694	+0.42(+1.01%)
Mar 24, 2005	40.57	41.54	40.48	41.44	756,358	+0.88(+2.17%)
Mar 23, 2005	39.82	40.69	39.70	40.56	607,876	+0.60(+1.50%)
Mar 22, 2005	39.58	40.09	39.58	39.96	482,387	+0.32(+0.81%)
Mar 21, 2005	39.55	39.78	39.28	39.64	255,788	+0.01(+0.03%)
Mar 18, 2005	39.56	39.73	39.17	39.63	514,966	+0.08(+0.20%)
Mar 17, 2005	39.70	39.89	39.40	39.55	322,423	-0.25(-0.63%)
Mar 16, 2005	39.67	39.90	39.52	39.80	679,016	-0.03(-0.08%)
Mar 15, 2005	40.25	40.25	39.62	39.83	521,714	-0.34(-0.85%)
Mar 14, 2005	40.89	40.96	40.06	40.17	707,107	-0.59(-1.45%)
Mar 11, 2005	40.99	41.54	40.48	40.76	1,297,375	+0.77(+1.93%)
Mar 10, 2005	39.82	40.23	39.82	39.99	402,190	+0.13(+0.33%)
Mar 09, 2005	40.04	40.36	39.48	39.86	825,741	-0.31(-0.77%)
Mar 08, 2005	41.00	41.04	40.15	40.17	530,022	-0.87(-2.12%)
Mar 07, 2005	40.29	41.17	40.07	41.04	965,515	+0.65(+1.61%)
Mar 04, 2005	40.74	40.74	40.01	40.39	596,674	-0.28(-0.69%)
Mar 03, 2005	40.54	40.72	40.28	40.67	539,437	+0.09(+0.22%)
Mar 02, 2005	40.32	40.87	40.32	40.58	452,642	+0.07(+0.17%)
Mar 01, 2005	40.73	41.29	40.31	40.51	1,172,748	+0.46(+1.15%)
Feb 28, 2005	39.90	40.12	39.70	40.05	415,991	-0.01(-0.02%)
Feb 25, 2005	39.52	40.06	39.43	40.06	248,779	+0.32(+0.81%)
Feb 24, 2005	39.18	39.75	38.97	39.74	542,321	+0.54(+1.38%)
Feb 23, 2005	38.97	39.50	38.79	39.20	475,804	+0.28(+0.72%)
Feb 22, 2005	39.55	39.63	38.76	38.92	773,860	-0.79(-1.99%)
Feb 18, 2005	40.03	40.20	39.65	39.71	409,203	-0.19(-0.48%)
Feb 17, 2005	40.18	40.43	39.63	39.90	701,155	-0.30(-0.75%)
Feb 16, 2005	39.80	40.27	39.70	40.20	453,240	+0.40(+1.01%)
Feb 15, 2005	39.76	40.21	39.70	39.80	617,768	+0.00(+0.00%)
Feb 14, 2005	39.87	40.68	39.61	39.80	652,788	-0.02(-0.05%)
Feb 11, 2005	38.44	40.09	38.44	39.82	1,233,344	+1.25(+3.24%)
Feb 10, 2005	39.15	39.50	38.46	38.57	1,065,891	-0.43(-1.10%)
Feb 09, 2005	39.52	39.82	38.85	39.00	398,878	-0.67(-1.69%)
Feb 08, 2005	39.72	40.03	39.14	39.67	647,606	-0.05(-0.13%)
Feb 07, 2005	39.06	40.00	38.96	39.72	583,803	+0.43(+1.09%)
Feb 04, 2005	38.59	39.29	38.54	39.29	674,474	+0.67(+1.73%)
Feb 03, 2005	38.89	38.89	38.19	38.62	443,080	-0.40(-1.03%)
Feb 02, 2005	38.77	39.06	38.36	39.02	420,984	+0.37(+0.96%)
Feb 01, 2005	37.84	38.90	37.79	38.65	624,770	+0.85(+2.25%)
Jan 31, 2005	37.41	37.83	37.35	37.80	797,561	+0.33(+0.88%)
Jan 28, 2005	38.39	38.49	37.34	37.47	696,375	-1.05(-2.73%)
Jan 27, 2005	38.80	39.00	38.35	38.52	346,768	-0.31(-0.80%)
Jan 26, 2005	38.06	39.00	37.94	38.83	803,487	+0.93(+2.45%)
Jan 25, 2005	38.04	38.44	37.82	37.90	596,401	-0.20(-0.52%)
Jan 24, 2005	38.16	38.49	37.73	38.10	474,699	+0.09(+0.24%)
Jan 21, 2005	37.89	38.32	37.80	38.01	728,019	-0.20(-0.52%)
Jan 20, 2005	37.30	38.36	37.30	38.21	689,798	+0.68(+1.81%)
Jan 19, 2005	37.60	37.68	37.38	37.53	308,055	-0.12(-0.32%)
Jan 18, 2005	37.03	37.84	36.75	37.65	678,135	+0.02(+0.05%)
Jan 14, 2005	37.85	37.90	37.40	37.63	557,294	-0.12(-0.32%)
Jan 13, 2005	36.70	38.04	36.66	37.75	1,748,577	+0.89(+2.41%)
Jan 12, 2005	36.00	37.28	35.43	36.86	2,404,115	+3.30(+9.83%)
Jan 11, 2005	34.49	34.50	33.24	33.56	795,849	-1.06(-3.06%)
Jan 10, 2005	33.65	34.97	33.65	34.62	632,418	+0.77(+2.27%)
Jan 07, 2005	34.30	34.30	33.66	33.85	344,416	-0.26(-0.76%)
Jan 06, 2005	34.50	34.50	33.77	34.11	430,141	-0.15(-0.44%)
Jan 05, 2005	35.40	35.50	34.19	34.26	435,701	-1.26(-3.55%)
Jan 04, 2005	35.68	36.10	35.10	35.52	1,570,005	+1.48(+4.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.